Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.84 | 10.93 | 10.66 | 10.71 | 4,882,954 | -0.12(-1.10%) |
Oct 30, 2002 | 10.84 | 10.98 | 10.70 | 10.83 | 4,671,838 | -0.01(-0.06%) |
Oct 29, 2002 | 10.96 | 10.97 | 10.56 | 10.84 | 5,225,628 | -0.12(-1.12%) |
Oct 28, 2002 | 11.09 | 11.16 | 10.76 | 10.96 | 5,309,733 | -0.19(-1.70%) |
Oct 25, 2002 | 11.24 | 11.24 | 10.56 | 11.15 | 7,058,334 | -0.09(-0.78%) |
Oct 24, 2002 | 11.34 | 11.36 | 11.14 | 11.24 | 4,483,168 | -0.16(-1.39%) |
Oct 23, 2002 | 11.26 | 11.47 | 11.02 | 11.40 | 9,033,395 | +0.28(+2.50%) |
Oct 22, 2002 | 11.35 | 11.35 | 10.98 | 11.12 | 5,713,213 | -0.28(-2.44%) |
Oct 21, 2002 | 11.14 | 11.43 | 11.06 | 11.40 | 4,886,648 | +0.10(+0.84%) |
Oct 18, 2002 | 11.21 | 11.52 | 11.17 | 11.30 | 4,622,113 | -0.13(-1.17%) |
Oct 17, 2002 | 11.50 | 11.58 | 11.15 | 11.44 | 8,178,700 | +0.16(+1.40%) |
Oct 16, 2002 | 11.32 | 11.41 | 11.16 | 11.28 | 9,317,251 | -0.39(-3.38%) |
Oct 15, 2002 | 11.42 | 11.77 | 11.42 | 11.67 | 8,039,755 | +0.38(+3.40%) |
Oct 14, 2002 | 11.04 | 11.32 | 10.98 | 11.29 | 4,478,054 | +0.25(+2.26%) |
Oct 11, 2002 | 10.66 | 11.12 | 10.66 | 11.04 | 4,470,382 | +0.45(+4.22%) |
Oct 10, 2002 | 10.28 | 10.70 | 10.18 | 10.59 | 5,691,618 | +0.38(+3.72%) |
Oct 09, 2002 | 10.63 | 10.67 | 10.14 | 10.21 | 5,857,556 | -0.49(-4.54%) |
Oct 08, 2002 | 10.45 | 10.83 | 10.44 | 10.70 | 8,860,921 | +0.26(+2.49%) |
Oct 07, 2002 | 11.19 | 11.22 | 10.44 | 10.44 | 7,991,735 | -0.51(-4.66%) |
Oct 04, 2002 | 11.22 | 11.24 | 10.75 | 10.95 | 7,166,023 | -0.07(-0.61%) |
Oct 03, 2002 | 11.19 | 11.53 | 10.95 | 11.02 | 12,441,376 | -0.27(-2.37%) |
Oct 02, 2002 | 11.23 | 11.44 | 11.20 | 11.28 | 8,263,374 | -0.06(-0.53%) |
Oct 01, 2002 | 10.79 | 11.35 | 10.72 | 11.34 | 7,020,543 | +0.54(+5.02%) |
Sep 30, 2002 | 10.66 | 10.91 | 10.39 | 10.80 | 7,010,598 | +0.09(+0.85%) |
Sep 27, 2002 | 10.73 | 10.86 | 10.66 | 10.71 | 6,271,833 | -0.02(-0.23%) |
Sep 26, 2002 | 10.35 | 10.73 | 10.30 | 10.73 | 5,319,678 | +0.56(+5.46%) |
Sep 25, 2002 | 10.09 | 10.29 | 10.02 | 10.18 | 5,552,389 | +0.23(+2.30%) |
Sep 24, 2002 | 10.38 | 10.40 | 9.949 | 9.949 | 7,375,435 | -0.46(-4.46%) |
Sep 23, 2002 | 10.33 | 10.48 | 10.24 | 10.41 | 3,981,092 | -0.01(-0.10%) |
Sep 20, 2002 | 10.42 | 10.53 | 10.38 | 10.42 | 9,179,443 | +0.01(+0.10%) |
Sep 19, 2002 | 10.42 | 10.51 | 10.39 | 10.41 | 3,935,061 | -0.13(-1.20%) |
Sep 18, 2002 | 10.40 | 10.62 | 10.36 | 10.54 | 3,887,326 | +0.01(+0.13%) |
Sep 17, 2002 | 10.82 | 10.83 | 10.48 | 10.53 | 3,684,449 | -0.14(-1.35%) |
Sep 16, 2002 | 10.56 | 10.71 | 10.49 | 10.67 | 113,656 | +0.08(+0.73%) |
Sep 13, 2002 | 10.45 | 10.63 | 10.42 | 10.59 | 3,616,256 | +0.15(+1.42%) |
Sep 12, 2002 | 10.59 | 10.63 | 10.42 | 10.45 | 2,937,160 | -0.16(-1.49%) |
Sep 11, 2002 | 10.73 | 10.77 | 10.60 | 10.60 | 2,486,797 | -0.03(-0.27%) |
Sep 10, 2002 | 10.58 | 10.66 | 10.41 | 10.63 | 3,401,445 | +0.08(+0.80%) |
Sep 09, 2002 | 10.36 | 10.61 | 10.24 | 10.55 | 2,918,691 | +0.18(+1.77%) |
Sep 06, 2002 | 10.42 | 10.51 | 10.31 | 10.36 | 3,029,506 | -0.01(-0.10%) |
Sep 05, 2002 | 10.17 | 10.42 | 10.07 | 10.38 | 4,110,376 | +0.08(+0.79%) |
Sep 04, 2002 | 10.31 | 10.35 | 10.14 | 10.29 | 5,833,120 | -0.02(-0.17%) |
Sep 03, 2002 | 10.56 | 10.60 | 10.29 | 10.31 | 3,707,465 | -0.46(-4.28%) |
Aug 30, 2002 | 10.61 | 10.94 | 10.59 | 10.77 | 4,794,871 | +0.13(+1.22%) |
Aug 29, 2002 | 10.39 | 10.73 | 10.24 | 10.64 | 3,674,220 | +0.08(+0.73%) |
Aug 28, 2002 | 10.65 | 10.70 | 10.44 | 10.57 | 3,737,584 | -0.19(-1.80%) |
Aug 27, 2002 | 10.91 | 10.96 | 10.56 | 10.76 | 3,250,283 | -0.15(-1.39%) |
Aug 26, 2002 | 10.91 | 11.00 | 10.74 | 10.91 | 2,772,927 | +0.04(+0.32%) |
Aug 23, 2002 | 10.99 | 11.00 | 10.82 | 10.87 | 2,598,749 | -0.15(-1.40%) |
Aug 22, 2002 | 10.61 | 11.06 | 10.61 | 11.03 | 6,317,295 | +0.21(+1.95%) |
Aug 21, 2002 | 10.97 | 11.08 | 10.76 | 10.82 | 3,452,875 | -0.13(-1.16%) |
Aug 20, 2002 | 10.95 | 11.04 | 10.72 | 10.95 | 3,677,346 | +0.18(+1.63%) |
Aug 16, 2002 | 10.65 | 10.85 | 10.57 | 10.77 | 4,548,521 | -0.13(-1.23%) |
Aug 15, 2002 | 10.98 | 11.08 | 10.71 | 10.90 | 7,308,377 | -0.18(-1.65%) |
Aug 14, 2002 | 10.64 | 11.09 | 10.54 | 11.09 | 4,918,472 | +0.45(+4.27%) |
Aug 13, 2002 | 10.87 | 10.91 | 10.61 | 10.63 | 5,483,059 | -0.33(-3.02%) |
Aug 12, 2002 | 11.05 | 11.05 | 10.86 | 10.96 | 5,403,215 | +0.27(+2.50%) |
Aug 07, 2002 | 10.73 | 10.77 | 10.44 | 10.70 | 4,396,221 | +0.07(+0.63%) |
Aug 06, 2002 | 10.42 | 10.70 | 10.42 | 10.63 | 4,490,272 | +0.31(+3.04%) |
Aug 05, 2002 | 10.54 | 10.54 | 10.24 | 10.32 | 5,971,780 | -0.19(-1.78%) |
Aug 02, 2002 | 10.58 | 10.84 | 10.41 | 10.50 | 7,019,406 | -0.06(-0.60%) |